CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
7.67
 6,938,550 7.79 7.84 7.59 700,340 2,076,110 -33.9
04/02/2020
7.71
 8,086,090 7.73 7.78 7.56 4,635,960 4,701,010 -1.5
03/02/2020
7.70
 12,079,180 7.70 7.78 7.12 1,468,900 1,038,060 10.1
31/01/2020
7.56
 10,994,970 7.84 7.93 7.56 219,890 801,440 -14.4
30/01/2020
7.93
 13,028,790 8.01 8.12 7.82 4,120,090 1,826,840 58.1
22/01/2020
8.25
 8,919,900 8.10 8.28 8.10 5,495,030 1,483,670 105.0
21/01/2020
8.10
 5,911,660 8.07 8.15 8.01 2,065,680 828,680 31.9
20/01/2020
7.99
 5,711,790 7.84 7.99 7.74 1,043,900 959,090 2.1
17/01/2020
7.84
 6,329,150 7.93 8.04 7.81 1,305,570 1,273,570 0.8
16/01/2020
7.93
 6,855,030 7.84 7.95 7.82 2,411,550 2,281,220 3.2
15/01/2020
7.88
 5,881,520 7.85 7.95 7.81 2,291,860 1,282,480 25.4
14/01/2020
7.84
 9,565,300 7.60 7.85 7.59 1,510,400 1,114,470 9.8
13/01/2020
7.60
 4,456,520 7.59 7.65 7.56 2,345,500 1,370,590 23.6
10/01/2020
7.59
 10,006,180 7.56 7.70 7.54 1,749,150 657,100 26.6
09/01/2020
7.52
 4,613,440 7.40 7.57 7.40 431,190 369,620 1.5
08/01/2020
7.35
 6,421,130 7.37 7.41 7.26 1,478,960 153,280 31.1
07/01/2020
7.43
 4,871,220 7.56 7.59 7.40 786,830 1,722,240 -22.3
06/01/2020
7.52
 5,371,060 7.52 7.60 7.48 2,247,490 1,147,490 26.4
03/01/2020
7.57
 7,832,210 7.59 7.63 7.54 5,083,680 109,510 120.2
02/01/2020
7.52
 4,232,230 7.37 7.52 7.32 304,020 129,750 4.2
31/12/2019
7.37
 2,876,730 7.41 7.43 7.32 1,042,220 310,430 17.2
30/12/2019
7.41
 2,937,980 7.41 7.48 7.37 1,126,630 582,230 12.6
27/12/2019
7.38
 4,181,570 7.21 7.38 7.16 1,552,750 417,050 26.7
26/12/2019
7.21
 3,007,690 7.30 7.30 7.21 1,086,020 300,870 18.2
25/12/2019
7.26
 2,378,750 7.27 7.34 7.26 234,650 233,910 0.0
24/12/2019
7.27
 3,219,640 7.23 7.30 7.20 1,226,630 682,230 12.6
23/12/2019
7.23
 4,009,100 7.26 7.37 7.20 1,473,660 705,160 17.9
20/12/2019
7.21
 5,415,140 7.20 7.29 7.15 2,429,820 2,376,480 1.3
19/12/2019
7.15
 5,752,800 7.07 7.24 7.07 6,936,110 5,941,350 22.9
18/12/2019
7.07
 7,586,700 7.26 7.26 7.05 2,102,040 3,824,820 -39.4
17/12/2019
7.26
 9,866,630 7.45 7.48 7.18 2,207,660 3,858,690 -38.5
16/12/2019
7.45
 5,120,410 7.46 7.49 7.38 1,808,390 2,780,970 -23.1
13/12/2019
7.46
 9,476,390 7.59 7.68 7.46 609,400 2,209,860 -38.6
12/12/2019
7.59
 4,152,040 7.62 7.65 7.56 635,120 1,752,230 -27.0
11/12/2019
7.65
 5,402,830 7.62 7.65 7.49 767,770 766,520 0.0
10/12/2019
7.65
 10,161,370 7.59 7.70 7.56 4,820,120 564,380 103.8
09/12/2019
7.59
 7,902,140 7.48 7.67 7.48 2,054,880 609,660 35.0
06/12/2019
7.48
 7,127,130 7.24 7.49 7.24 1,254,930 350,390 21.6
05/12/2019
7.24
 5,182,270 7.32 7.35 7.23 152,960 776,440 -14.4
04/12/2019
7.35
 4,913,700 7.34 7.40 7.32 2,510,370 1,710,880 18.8
03/12/2019
7.35
 9,332,060 7.20 7.43 7.12 4,075,920 2,570,190 35.3
02/12/2019
7.20
 9,096,550 7.16 7.27 7.16 1,801,130 195,120 36.9
29/11/2019
7.16
 6,338,320 7.09 7.20 7.04 2,641,240 1,302,530 30.5
28/11/2019
7.09
 3,754,940 7.09 7.12 7.04 1,020,990 49,290 21.9
27/11/2019
7.09
 3,524,960 7.13 7.15 7.07 1,731,530 142,570 36.0
26/11/2019
7.10
 5,487,610 7.01 7.15 7.01 1,450,273 1,244,483 4.6
25/11/2019
6.98
 4,233,870 6.94 7.01 6.90 1,389,730 1,392,560 -0.1
22/11/2019
6.93
 5,765,620 6.96 7.01 6.90 1,598,410 800,660 17.7
21/11/2019
6.90
 7,500,750 6.99 7.01 6.90 2,477,186 4,132,356 -36.7
20/11/2019
7.02
 6,959,150 7.15 7.15 6.98 490,300 2,080,510 -35.8
19/11/2019
7.15
 4,169,110 7.20 7.20 7.12 14,933,124 15,928,954 -23.1
18/11/2019
7.18
 3,835,760 7.12 7.21 7.12 632,630 270,470 7.9
15/11/2019
7.10
 3,431,350 7.10 7.15 7.07 263,800 585,360 -7.4
14/11/2019
7.10
 5,526,590 7.10 7.16 7.05 422,200 114,290 7.0
13/11/2019
7.10
 6,513,310 7.24 7.26 7.10 1,001,650 188,490 18.7
12/11/2019
7.21
 6,553,550 7.13 7.24 7.07 1,656,510 190,200 33.7
11/11/2019
7.15
 8,000,180 7.09 7.24 7.09 1,273,330 114,390 26.6
08/11/2019
7.12
 5,281,950 7.12 7.15 7.05 1,157,660 1,118,090 1.2
07/11/2019
7.12
 13,242,680 6.94 7.13 6.93 3,542,260 1,496,610 45.8
06/11/2019
6.90
 4,525,660 6.90 6.94 6.88 1,196,850 1,169,660 0.3
05/11/2019
6.87
 5,517,760 6.83 6.94 6.82 1,400,900 1,236,580 3.1
04/11/2019
6.82
 6,038,610 6.93 6.96 6.80 498,410 2,089,420 -34.8
01/11/2019
6.87
 4,059,500 6.87 6.93 6.83 1,135,030 858,400 6.0
31/10/2019
6.83
 5,768,030 6.90 6.91 6.80 3,084,920 3,244,700 -3.6
30/10/2019
6.90
 3,066,190 6.98 6.98 6.90 215,180 378,220 -3.6
29/10/2019
6.96
 5,344,070 6.96 7.04 6.93 1,553,330 457,220 24.4
28/10/2019
6.96
 7,281,100 6.83 6.99 6.79 1,896,910 1,035,590 19.1
25/10/2019
6.83
 2,378,380 6.90 6.90 6.82 372,100 500,290 -2.7
24/10/2019
6.90
 5,143,080 6.87 6.93 6.85 1,421,410 998,160 9.3
23/10/2019
6.85
 6,895,670 6.77 6.93 6.77 1,033,250 1,505,880 -10.4
22/10/2019
6.77
 4,095,850 6.65 6.79 6.65 580,050 238,930 7.4
21/10/2019
6.65
 3,170,430 6.71 6.72 6.65 240,070 872,100 -13.4
18/10/2019
6.71
 2,289,250 6.76 6.76 6.68 543,020 419,690 2.6
17/10/2019
6.71
 4,831,150 6.68 6.79 6.68 753,020 1,142,130 -8.3
16/10/2019
6.68
 2,621,160 6.71 6.74 6.68 735,000 1,251,940 -11.1
15/10/2019
6.69
 3,612,960 6.74 6.80 6.69 85,430 1,332,080 -26.8
14/10/2019
6.72
 2,957,400 6.80 6.80 6.72 193,530 526,230 -7.2
11/10/2019
6.74
 4,148,140 6.77 6.80 6.71 332,940 1,091,130 -16.3
10/10/2019
6.74
 3,934,250 6.87 6.93 6.74 584,800 1,260,350 -14.6
09/10/2019
6.87
 3,081,260 6.87 6.87 6.80 782,250 121,260 14.4
08/10/2019
6.87
 3,977,030 6.71 6.87 6.66 178,170 710,860 -11.6
07/10/2019
6.68
 3,320,870 6.69 6.74 6.65 476,280 1,143,180 -14.3
04/10/2019
6.69
 4,775,630 6.77 6.80 6.68 127,930 2,301,570 -46.7
03/10/2019
6.76
 4,558,270 6.80 6.80 6.72 483,900 1,755,930 -27.5
02/10/2019
6.82
 4,362,700 6.90 6.91 6.80 990,580 2,566,480 -34.4
01/10/2019
6.87
 4,063,670 6.88 6.96 6.85 122,390 1,848,150 -38.0
30/09/2019
6.88
 3,421,220 6.96 6.98 6.88 1,305,710 1,621,040 -7.3
27/09/2019
6.94
 3,189,980 6.98 7.04 6.94 379,280 1,127,110 -16.7
26/09/2019
6.98
 3,332,860 6.90 6.98 6.80 519,380 1,125,110 -13.4
25/09/2019
6.87
 3,962,320 6.93 6.93 6.82 559,150 2,015,810 -31.9
24/09/2019
6.94
 1,984,900 6.88 6.94 6.85 149,800 653,500 -11.5
23/09/2019
6.90
 5,357,440 7.09 7.09 6.90 885,310 2,234,110 -29.8
20/09/2019
7.10
 5,099,340 7.20 7.20 7.07 3,330,090 2,962,260 8.3
19/09/2019
7.20
 3,407,530 7.21 7.23 7.12 2,398,240 1,040,100 30.7
18/09/2019
7.21
 6,151,170 7.12 7.23 7.09 4,254,440 633,000 82.5
17/09/2019
7.12
 3,597,090 7.10 7.12 7.02 1,773,720 606,360 26.4
16/09/2019
7.10
 5,400,470 7.05 7.10 6.98 2,681,970 1,058,220 36.4
13/09/2019
7.09
 4,664,730 7.05 7.10 7.02 2,722,330 391,510 52.5
12/09/2019
7.07
 5,565,420 6.94 7.09 6.94 3,403,730 742,170 59.8
11/09/2019
6.91
 4,701,010 6.68 6.91 6.66 3,680,110 1,995,880 36.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc